Leo Systems historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	25.250	25.350	25.250	25.300	23.482	82,479
2022-08-16	25.350	25.400	25.250	25.250	23.436	170,536
2022-08-15	25.000	25.350	25.000	25.350	23.529	308,665
2022-08-12	25.050	25.050	24.900	25.000	23.204	97,770
2022-08-11	25.250	25.300	25.000	25.050	23.250	149,662
2022-08-10	25.000	25.150	24.900	25.050	23.250	149,258
2022-08-09	24.250	25.000	24.050	24.900	23.111	211,177
2022-08-08	24.400	24.400	24.100	24.350	22.600	98,951
2022-08-05	24.550	24.550	24.350	24.400	22.647	87,578
2022-08-04	23.850	24.800	23.800	24.400	22.647	506,197
2022-08-03	25.450	25.600	25.200	25.500	21.955	339,780
2022-08-02	25.500	25.500	25.350	25.450	21.912	121,516
2022-08-01	25.350	25.650	25.250	25.500	21.955	272,531
2022-07-29	25.250	25.300	25.100	25.250	21.740	111,721
2022-07-28	25.250	25.250	25.000	25.100	21.611	89,611
2022-07-27	25.000	25.350	24.750	25.100	21.611	133,148
2022-07-26	25.200	25.200	24.950	25.050	21.568	130,230
2022-07-25	25.050	25.300	24.900	25.200	21.697	137,601
2022-07-22	25.150	25.250	24.950	25.150	21.654	80,543
2022-07-21	25.150	25.150	24.950	25.150	21.654	50,031
2022-07-20	25.000	25.100	24.900	25.100	21.611	243,877
2022-07-19	24.750	25.000	24.600	24.950	21.481	99,413
2022-07-18	24.600	24.600	24.500	24.600	21.180	44,772
2022-07-15	24.400	24.500	24.150	24.500	21.094	95,928
2022-07-14	24.150	24.450	24.150	24.450	21.051	27,562
2022-07-13	24.100	24.400	24.100	24.400	21.008	105,565
2022-07-12	24.350	24.350	23.750	23.950	20.620	113,589
2022-07-11	24.400	24.750	24.250	24.350	20.965	54,761
2022-07-08	24.300	24.400	24.300	24.400	21.008	24,376
2022-07-07	24.000	24.400	24.000	24.200	20.836	104,503
2022-07-06	24.000	24.150	23.950	24.100	20.750	114,202
2022-07-05	24.250	24.250	24.000	24.100	20.750	81,195
2022-07-04	24.300	24.400	24.000	24.000	20.663	145,590
2022-07-01	24.350	24.800	24.250	24.250	20.879	163,065
2022-06-30	24.900	24.900	24.500	24.550	21.137	271,436
2022-06-29	25.000	25.100	24.950	25.000	21.524	72,029
2022-06-28	25.000	25.250	25.000	25.050	21.568	50,156
2022-06-27	25.200	25.350	25.100	25.100	21.611	53,936
2022-06-24	24.950	25.000	24.900	25.000	21.524	36,666
2022-06-23	24.900	24.900	24.700	24.850	21.395	82,050
2022-06-22	25.200	25.200	24.850	24.850	21.395	106,627
2022-06-21	24.850	25.250	24.850	25.000	21.524	92,083
2022-06-20	25.400	25.400	24.600	24.800	21.352	188,349
2022-06-17	25.450	25.650	25.400	25.400	21.869	66,670
2022-06-16	25.500	25.800	25.500	25.550	21.998	89,962
2022-06-15	25.500	25.700	25.450	25.500	21.955	30,326
2022-06-14	25.250	25.450	25.250	25.450	21.912	40,772
2022-06-13	25.000	25.450	25.000	25.350	21.826	130,111
2022-06-10	25.950	25.950	25.650	25.700	22.127	56,086
2022-06-09	25.500	26.050	25.500	26.000	22.385	116,306
2022-06-08	25.550	25.650	25.500	25.650	22.084	29,720
2022-06-07	25.600	25.600	25.450	25.550	21.998	58,459
2022-06-06	25.700	25.700	25.550	25.600	22.041	60,582
2022-06-02	25.850	25.850	25.700	25.800	22.213	66,099
2022-06-01	25.650	25.850	25.600	25.850	22.256	149,693
2022-05-31	25.400	25.500	25.400	25.500	21.955	32,127
2022-05-30	25.850	25.850	25.400	25.400	21.869	94,205
2022-05-27	25.500	25.550	25.400	25.500	21.955	69,723
2022-05-26	25.200	25.500	25.050	25.400	21.869	151,462
2022-05-25	24.950	25.000	24.950	25.000	21.524	27,776

← NewerPage 18 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	2.0747 TWD
2025-07-30	1.4976 TWD
2024-08-01	2.0615 TWD
2023-07-18	2.4932 TWD
2022-08-04	1.8455 TWD
2021-08-17	1.6923 TWD
2020-07-21	1.5000 TWD
2019-07-18	1.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.